Itaconix plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 6.100 | 6.300 | 5.900 | 6.150 | 307.50 | 545,536 |
| 2022-07-11 | 5.600 | 6.245 | 5.400 | 6.050 | 302.50 | 2,698,980 |
| 2022-07-08 | 5.700 | 5.796 | 5.600 | 5.700 | 285.00 | 39,604 |
| 2022-07-07 | 5.400 | 5.800 | 5.326 | 5.700 | 285.00 | 155,128 |
| 2022-07-06 | 5.600 | 5.700 | 5.000 | 5.400 | 270.00 | 288,630 |
| 2022-07-05 | 5.800 | 6.000 | 5.500 | 5.600 | 280.00 | 692,308 |
| 2022-07-04 | 5.300 | 6.000 | 5.100 | 5.800 | 290.00 | 718,103 |
| 2022-07-01 | 4.500 | 6.500 | 4.500 | 5.300 | 265.00 | 4,152,550 |
| 2022-06-30 | 4.703 | 4.703 | 4.408 | 4.450 | 222.50 | 101,765 |
| 2022-06-29 | 4.600 | 4.775 | 4.500 | 4.750 | 237.50 | 206,631 |
| 2022-06-28 | 4.500 | 4.800 | 4.500 | 4.500 | 225.00 | 179,699 |
| 2022-06-27 | 4.350 | 4.498 | 4.300 | 4.400 | 220.00 | 218,601 |
| 2022-06-24 | 4.350 | 4.400 | 4.312 | 4.350 | 217.50 | 95,044 |
| 2022-06-23 | 4.350 | 4.350 | 4.326 | 4.350 | 217.50 | 15,199 |
| 2022-06-22 | 4.350 | 4.350 | 4.300 | 4.350 | 217.50 | 70,155 |
| 2022-06-21 | 4.450 | 4.500 | 4.324 | 4.400 | 220.00 | 151,056 |
| 2022-06-20 | 4.450 | 4.450 | 4.336 | 4.450 | 222.50 | 21,383 |
| 2022-06-17 | 4.450 | 4.550 | 4.450 | 4.450 | 222.50 | 259,609 |
| 2022-06-16 | 4.400 | 4.498 | 4.312 | 4.400 | 220.00 | 36,338 |
| 2022-06-15 | 4.570 | 4.570 | 4.400 | 4.400 | 220.00 | 132,347 |
| 2022-06-14 | 4.600 | 4.600 | 4.570 | 4.600 | 230.00 | 49,770 |
| 2022-06-13 | 4.600 | 4.600 | 4.500 | 4.600 | 230.00 | 129,949 |
| 2022-06-10 | 4.550 | 4.800 | 4.500 | 4.700 | 235.00 | 504,204 |
| 2022-06-09 | 4.750 | 4.800 | 4.500 | 4.550 | 227.50 | 568,369 |
| 2022-06-08 | 4.550 | 5.000 | 4.125 | 4.750 | 237.50 | 3,398,118 |
| 2022-06-07 | 5.500 | 5.650 | 5.250 | 5.450 | 272.50 | 475,007 |
| 2022-06-06 | 4.850 | 5.600 | 4.700 | 5.500 | 275.00 | 1,619,032 |
| 2022-06-01 | 4.850 | 4.991 | 4.700 | 4.850 | 242.50 | 276,347 |
| 2022-05-31 | 4.950 | 4.997 | 4.700 | 4.850 | 242.50 | 483,680 |
| 2022-05-30 | 5.150 | 5.200 | 4.730 | 4.950 | 247.50 | 427,139 |
| 2022-05-27 | 4.450 | 5.297 | 4.360 | 5.150 | 257.50 | 1,576,664 |
| 2022-05-26 | 4.350 | 4.600 | 4.200 | 4.450 | 222.50 | 984,733 |
| 2022-05-25 | 4.350 | 4.433 | 4.230 | 4.350 | 217.50 | 148,425 |
| 2022-05-24 | 4.350 | 4.375 | 4.251 | 4.350 | 217.50 | 186,800 |
| 2022-05-23 | 4.350 | 4.350 | 4.250 | 4.350 | 217.50 | 25,000 |
| 2022-05-20 | 4.150 | 4.350 | 4.033 | 4.350 | 217.50 | 192,642 |
| 2022-05-19 | 4.300 | 4.330 | 4.003 | 4.150 | 207.50 | 710,535 |
| 2022-05-18 | 4.300 | 4.375 | 4.202 | 4.300 | 215.00 | 160,857 |
| 2022-05-17 | 4.250 | 4.381 | 4.200 | 4.300 | 215.00 | 461,244 |
| 2022-05-16 | 4.400 | 4.500 | 4.180 | 4.250 | 212.50 | 726,643 |
| 2022-05-13 | 4.400 | 4.440 | 4.200 | 4.290 | 214.50 | 445,167 |
| 2022-05-12 | 4.520 | 4.520 | 4.200 | 4.400 | 220.00 | 265,341 |
| 2022-05-11 | 4.650 | 4.700 | 4.500 | 4.550 | 227.50 | 476,665 |
| 2022-05-10 | 4.750 | 4.900 | 4.450 | 4.650 | 232.50 | 397,634 |
| 2022-05-09 | 4.800 | 4.900 | 4.700 | 4.800 | 240.00 | 74,479 |
| 2022-05-06 | 4.900 | 4.900 | 4.500 | 4.800 | 240.00 | 685,253 |
| 2022-05-05 | 4.850 | 5.020 | 4.701 | 4.900 | 245.00 | 391,471 |
| 2022-05-04 | 4.950 | 5.000 | 4.755 | 4.850 | 242.50 | 165,484 |
| 2022-05-03 | 4.950 | 5.000 | 4.830 | 4.950 | 247.50 | 75,205 |
| 2022-04-29 | 4.950 | 5.100 | 4.705 | 4.950 | 247.50 | 444,805 |
| 2022-04-28 | 5.050 | 5.140 | 4.865 | 4.950 | 247.50 | 48,272 |
| 2022-04-27 | 5.100 | 5.200 | 4.900 | 5.050 | 252.50 | 60,287 |
| 2022-04-26 | 5.100 | 5.216 | 4.964 | 5.100 | 255.00 | 139,386 |
| 2022-04-25 | 5.050 | 5.300 | 4.900 | 5.100 | 255.00 | 337,876 |
| 2022-04-22 | 5.050 | 5.290 | 4.900 | 5.200 | 260.00 | 698,888 |
| 2022-04-21 | 5.150 | 5.267 | 4.710 | 5.050 | 252.50 | 587,672 |
| 2022-04-20 | 5.400 | 5.700 | 4.763 | 5.100 | 255.00 | 3,242,660 |
| 2022-04-19 | 4.900 | 5.300 | 4.800 | 4.900 | 245.00 | 543,776 |
| 2022-04-14 | 4.200 | 4.985 | 4.100 | 4.900 | 245.00 | 812,249 |
| 2022-04-13 | 4.200 | 4.270 | 4.100 | 4.200 | 210.00 | 271,298 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.